Open Text Corporation (TSX: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	52.58	52.65	52.11	52.19	1,704,633	-0.28(-0.53%)
Feb 28, 2024	52.57	52.83	52.22	52.47	375,939	-0.50(-0.94%)
Feb 27, 2024	52.89	53.15	52.20	52.97	494,859	+1.01(+1.94%)
Feb 26, 2024	52.31	52.61	51.76	51.96	605,231	-0.28(-0.54%)
Feb 23, 2024	52.30	52.92	52.11	52.24	571,533	-0.05(-0.10%)
Feb 22, 2024	52.49	52.82	52.14	52.29	407,580	+0.93(+1.81%)
Feb 21, 2024	52.63	52.64	51.05	51.36	1,512,068	-1.65(-3.11%)
Feb 20, 2024	53.79	54.36	52.79	53.01	504,549	-0.92(-1.71%)
Feb 16, 2024				53.93	0	-0.67(-1.23%)
Feb 15, 2024	54.56	54.95	53.96	54.60	634,673	+0.04(+0.07%)
Feb 14, 2024	53.58	54.59	53.33	54.56	598,076	+1.56(+2.94%)
Feb 13, 2024	53.72	53.90	52.44	53.00	820,088	-1.88(-3.43%)
Feb 12, 2024	56.32	56.32	54.85	54.88	349,968	-1.49(-2.64%)
Feb 09, 2024	55.50	56.75	55.27	56.37	383,969	+1.07(+1.93%)
Feb 08, 2024	55.14	55.77	54.82	55.30	528,796	+0.23(+0.42%)
Feb 07, 2024	55.77	55.95	54.99	55.07	532,321	-0.69(-1.24%)
Feb 06, 2024	56.75	56.78	55.27	55.76	690,560	-0.89(-1.57%)
Feb 05, 2024	57.82	58.22	56.50	56.65	610,786	-1.32(-2.28%)
Feb 02, 2024	60.00	60.00	54.42	57.97	1,228,813	-1.07(-1.81%)
Feb 01, 2024	58.68	59.27	58.42	59.04	530,853	+0.41(+0.70%)
Jan 31, 2024	58.96	59.62	58.42	58.63	1,044,262	-0.36(-0.61%)
Jan 30, 2024	59.21	59.30	58.67	58.99	440,602	-0.23(-0.39%)
Jan 29, 2024	58.34	59.26	58.34	59.22	319,600	+0.75(+1.28%)
Jan 26, 2024	58.27	58.73	58.02	58.47	478,112	+0.37(+0.64%)
Jan 25, 2024	56.85	58.42	56.27	58.10	626,406	+1.42(+2.51%)
Jan 24, 2024	56.34	56.84	56.11	56.68	436,070	+0.77(+1.38%)
Jan 23, 2024	56.19	56.56	55.41	55.91	424,577	-0.29(-0.52%)
Jan 22, 2024	55.36	56.33	55.36	56.20	539,618	+0.94(+1.70%)
Jan 19, 2024	55.20	55.44	54.72	55.26	419,340	+0.07(+0.13%)
Jan 18, 2024	54.24	55.44	54.24	55.19	520,939	+1.26(+2.34%)
Jan 17, 2024	53.92	53.99	52.83	53.93	506,310	-0.49(-0.90%)
Jan 16, 2024	54.47	54.78	53.86	54.42	511,108	-0.52(-0.95%)
Jan 15, 2024	55.49	55.53	54.04	54.94	151,834	-0.78(-1.40%)
Jan 12, 2024	56.61	57.01	55.65	55.72	496,265	-0.78(-1.38%)
Jan 11, 2024	55.85	56.51	55.35	56.50	378,140	+0.88(+1.58%)
Jan 10, 2024	54.75	55.91	54.68	55.62	307,394	+0.87(+1.59%)
Jan 09, 2024	54.78	55.12	54.44	54.75	487,506	-0.37(-0.67%)
Jan 08, 2024	53.65	55.17	53.65	55.12	369,272	+1.49(+2.78%)
Jan 05, 2024	53.00	53.91	52.99	53.63	404,846	+0.51(+0.96%)
Jan 04, 2024	53.01	53.58	52.98	53.12	407,070	-0.08(-0.15%)
Jan 03, 2024	53.78	53.78	53.16	53.20	391,504	-0.99(-1.83%)
Jan 02, 2024	55.42	55.42	54.03	54.19	308,668	-1.50(-2.69%)
Dec 29, 2023				55.69	0	-0.26(-0.46%)
Dec 28, 2023	56.40	56.40	55.89	55.95	214,685	-0.33(-0.59%)
Dec 27, 2023	55.90	56.51	55.87	56.28	260,447	+0.43(+0.77%)
Dec 22, 2023				55.85	0	-0.10(-0.18%)
Dec 21, 2023	55.23	56.05	55.23	55.95	356,655	+1.11(+2.02%)
Dec 20, 2023	54.76	55.39	54.28	54.84	628,584	-0.12(-0.22%)
Dec 19, 2023	55.39	55.68	54.91	54.96	306,988	-0.27(-0.49%)
Dec 18, 2023	55.10	55.42	54.77	55.23	382,195	+0.23(+0.42%)
Dec 15, 2023	55.55	55.74	54.68	55.00	2,030,596	-0.74(-1.33%)
Dec 14, 2023	55.51	55.85	55.32	55.74	595,011	+0.38(+0.69%)
Dec 13, 2023	54.99	55.36	54.32	55.36	582,740	+0.27(+0.49%)
Dec 12, 2023	54.74	55.44	54.74	55.09	747,947	+0.35(+0.64%)
Dec 11, 2023	54.08	54.82	53.77	54.74	495,348	+0.48(+0.88%)
Dec 08, 2023	53.83	54.47	53.83	54.26	502,610	+0.16(+0.30%)
Dec 07, 2023	54.25	54.38	53.78	54.10	388,999	+0.08(+0.15%)
Dec 06, 2023	54.97	55.00	53.99	54.02	488,756	-0.61(-1.12%)
Dec 05, 2023	54.36	54.88	54.13	54.63	450,791	+0.10(+0.18%)
Dec 04, 2023	54.63	55.11	54.46	54.53	357,817	-0.41(-0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.